stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,191600,18177731910,2450,2450,2450,2450,54628
20231122,191500,18177731910,2450,2450,2450,2450,0
20231122,191400,18177731910,2450,2450,2450,2450,0
20231122,191300,18177731910,2450,2450,2450,2450,0
20231122,191200,18177731910,2450,2450,2450,2450,0
20231122,191100,18177731910,2450,2450,2450,2450,0
20231122,191000,18177731910,2450,2450,2450,2450,0
20231122,190900,18177731910,2450,2450,2450,2450,0
20231122,190800,18177731910,2450,2450,2450,2450,0
20231122,190700,18177731910,2450,2450,2450,2450,0
20231122,190600,18177731910,2450,2450,2450,2450,0
20231122,190500,18177731910,2450,2450,2450,2450,0
20231122,190400,18177731910,2450,2450,2450,2450,0
20231122,190300,18177731910,2450,2450,2450,2450,0
20231122,190200,18177731910,2450,2450,2450,2450,0
20231122,190100,18177731910,2450,2450,2450,2450,0
20231122,190000,18177731910,2450,2450,2450,2450,0
20231122,185900,18177731910,2450,2450,2450,2450,0
20231122,185800,18177731910,2450,2450,2450,2450,0
20231122,185700,18177731910,2450,2450,2450,2450,0
20231122,185600,18177731910,2450,2450,2450,2450,0
20231122,185500,18177731910,2450,2450,2450,2450,0
20231122,185400,18177731910,2450,2450,2450,2450,0
20231122,185300,18177731910,2450,2450,2450,2450,0
20231122,185200,18177731910,2450,2450,2450,2450,0
20231122,185100,18177731910,2450,2450,2450,2450,0
20231122,185000,18177731910,2450,2450,2450,2450,0
20231122,184900,18177731910,2450,2450,2450,2450,0
20231122,184800,18177731910,2450,2450,2450,2450,0
20231122,184700,18177731910,2450,2450,2450,2450,0
20231122,184600,18177731910,2450,2450,2450,2450,54628
20231122,184500,18177731910,2450,2450,2450,2450,0
20231122,184400,18177731910,2450,2450,2450,2450,0
20231122,184300,18177731910,2450,2450,2450,2450,0
20231122,184200,18177731910,2450,2450,2450,2450,0
20231122,184100,18177731910,2450,2450,2450,2450,0
20231122,184000,18177731910,2450,2450,2450,2450,0
20231122,183900,18177731910,2450,2450,2450,2450,0
20231122,183800,18177731910,2450,2450,2450,2450,0
20231122,183700,18177731910,2450,2450,2450,2450,0
20231122,183600,18177731910,2450,2450,2450,2450,0
20231122,183500,18177731910,2450,2450,2450,2450,0
20231122,183400,18177731910,2450,2450,2450,2450,0
20231122,183300,18177731910,2450,2450,2450,2450,0
20231122,183200,18177731910,2450,2450,2450,2450,0
20231122,183100,18177731910,2450,2450,2450,2450,0
20231122,183000,18177731910,2450,2450,2450,2450,0
20231122,182900,18177731910,2450,2450,2450,2450,0
20231122,182800,18177731910,2450,2450,2450,2450,0
20231122,182700,18177731910,2450,2450,2450,2450,0
20231122,182600,18177731910,2450,2450,2450,2450,0
20231122,182500,18177731910,2450,2450,2450,2450,0
20231122,182400,18177731910,2450,2450,2450,2450,0
20231122,182300,18177731910,2450,2450,2450,2450,0
20231122,182200,18177731910,2450,2450,2450,2450,0
20231122,182100,18177731910,2450,2450,2450,2450,0
20231122,182000,18177731910,2450,2450,2450,2450,0
20231122,181900,18177731910,2450,2450,2450,2450,0
20231122,181800,18177731910,2450,2450,2450,2450,0
20231122,181700,18177731910,2450,2450,2450,2450,0
20231122,181600,18177731910,2450,2450,2450,2450,54628
20231122,181500,18177731910,2450,2450,2450,2450,0
20231122,181400,18177731910,2450,2450,2450,2450,0
20231122,181300,18177731910,2450,2450,2450,2450,0
20231122,181200,18177731910,2450,2450,2450,2450,0
20231122,181100,18177731910,2450,2450,2450,2450,0
20231122,181000,18177731910,2450,2450,2450,2450,0
20231122,180900,18177731910,2450,2450,2450,2450,0
20231122,180800,18177731910,2450,2450,2450,2450,0
20231122,180700,18177731910,2450,2450,2450,2450,0
20231122,180600,18177731910,2450,2450,2450,2450,0
20231122,180500,18177731910,2450,2450,2450,2450,0
20231122,180400,18177731910,2450,2450,2450,2450,0
20231122,180300,18177731910,2450,2450,2450,2450,0
20231122,180200,18177731910,2450,2450,2450,2450,0
20231122,180100,18177731910,2450,2450,2450,2450,0
20231122,180000,18177731910,2450,2450,2450,2450,0
20231122,175900,18177731910,2450,2450,2450,2450,0
20231122,175800,18177731910,2450,2450,2450,2450,0
20231122,175700,18177731910,2450,2450,2450,2450,0
20231122,175600,18177731910,2450,2450,2450,2450,0
20231122,175500,18177731910,2450,2450,2450,2450,0
20231122,175400,18177731910,2450,2450,2450,2450,0
20231122,175300,18177731910,2450,2450,2450,2450,0
20231122,175200,18177731910,2450,2450,2450,2450,0
20231122,175100,18177731910,2450,2450,2450,2450,0
20231122,175000,18177731910,2450,2450,2450,2450,0
20231122,174900,18177731910,2450,2450,2450,2450,0
20231122,174800,18177731910,2450,2450,2450,2450,0
20231122,174700,18177731910,2450,2450,2450,2450,0
20231122,174600,18177731910,2450,2450,2450,2450,54628
20231122,174500,18177731910,2450,2450,2450,2450,0
20231122,174400,18177731910,2450,2450,2450,2450,0
20231122,174300,18177731910,2450,2450,2450,2450,0
20231122,174200,18177731910,2450,2450,2450,2450,0
20231122,174100,18177731910,2450,2450,2450,2450,0
20231122,174000,18177731910,2450,2450,2450,2450,0
20231122,173900,18177731910,2450,2450,2450,2450,0
20231122,173800,18177731910,2450,2450,2450,2450,0
20231122,173700,18177731910,2450,2450,2450,2450,0
20231122,173600,18177731910,2450,2450,2450,2450,0
20231122,173500,18177731910,2450,2450,2450,2450,0
20231122,173400,18177731910,2450,2450,2450,2450,0
20231122,173300,18177731910,2450,2450,2450,2450,0
20231122,173200,18177731910,2450,2450,2450,2450,0
20231122,173100,18177731910,2450,2450,2450,2450,0
20231122,173000,18177731910,2450,2450,2450,2450,0
20231122,172900,18177731910,2450,2450,2450,2450,0
20231122,172800,18177731910,2450,2450,2450,2450,0
20231122,172700,18177731910,2450,2450,2450,2450,0
20231122,172600,18177731910,2450,2450,2450,2450,0
20231122,172500,18177731910,2450,2450,2450,2450,0
20231122,172400,18177731910,2450,2450,2450,2450,0
20231122,172300,18177731910,2450,2450,2450,2450,0
20231122,172200,18177731910,2450,2450,2450,2450,0
20231122,172100,18177731910,2450,2450,2450,2450,0
20231122,172000,18177731910,2450,2450,2450,2450,0
20231122,171900,18177731910,2450,2450,2450,2450,0
20231122,171800,18177731910,2450,2450,2450,2450,0
20231122,171700,18177731910,2450,2450,2450,2450,0
20231122,171600,18177731910,2450,2450,2450,2450,54628
20231122,171500,18177731910,2450,2450,2450,2450,0
20231122,171400,18177731910,2450,2450,2450,2450,0
20231122,171300,18177731910,2450,2450,2450,2450,0
20231122,171200,18177731910,2450,2450,2450,2450,0
20231122,171100,18177731910,2450,2450,2450,2450,0
20231122,171000,18177731910,2450,2450,2450,2450,0
20231122,170900,18177731910,2450,2450,2450,2450,0
20231122,170800,18177731910,2450,2450,2450,2450,0
20231122,170700,18177731910,2450,2450,2450,2450,0
20231122,170600,18177731910,2450,2450,2450,2450,0
20231122,170500,18177731910,2450,2450,2450,2450,0
20231122,170400,18177731910,2450,2450,2450,2450,0
20231122,170300,18177731910,2450,2450,2450,2450,0
20231122,170200,18177731910,2450,2450,2450,2450,0
20231122,170100,18177731910,2450,2450,2450,2450,0
20231122,170000,18177731910,2450,2450,2450,2450,0
20231122,165900,18177731910,2450,2450,2450,2450,0
20231122,165800,18177731910,2450,2450,2450,2450,0
20231122,165700,18177731910,2450,2450,2450,2450,0
20231122,165600,18177731910,2450,2450,2450,2450,0
20231122,165500,18177731910,2450,2450,2450,2450,0
20231122,165400,18177731910,2450,2450,2450,2450,0
20231122,165300,18177731910,2450,2450,2450,2450,0
20231122,165200,18177731910,2450,2450,2450,2450,0
20231122,165100,18177731910,2450,2450,2450,2450,0
20231122,165000,18177731910,2450,2450,2450,2450,0
20231122,164900,18177731910,2450,2450,2450,2450,0
20231122,164800,18177731910,2450,2450,2450,2450,0
20231122,164700,18177731910,2450,2450,2450,2450,0
20231122,164600,18177731910,2450,2450,2450,2450,54628
20231122,164500,18177731910,2450,2450,2450,2450,0
20231122,164400,18177731910,2450,2450,2450,2450,0
20231122,164300,18177731910,2450,2450,2450,2450,0
20231122,164200,18177731910,2450,2450,2450,2450,0
20231122,164100,18177731910,2450,2450,2450,2450,0
20231122,164000,18177731910,2450,2450,2450,2450,0
20231122,163900,18177731910,2450,2450,2450,2450,0
20231122,163800,18177731910,2450,2450,2450,2450,0
20231122,163700,18177731910,2450,2450,2450,2450,0
20231122,163600,18177731910,2450,2450,2450,2450,0
20231122,163500,18177731910,2450,2450,2450,2450,0
20231122,163400,18177731910,2450,2450,2450,2450,0
20231122,163300,18177731910,2450,2450,2450,2450,0
20231122,163200,18177731910,2450,2450,2450,2450,0
20231122,163100,18177731910,2450,2450,2450,2450,0
20231122,163000,18177731910,2450,2450,2450,2450,0
20231122,162900,18177731910,2450,2450,2450,2450,0
20231122,162800,18177731910,2450,2450,2450,2450,0
20231122,162700,18177731910,2450,2450,2450,2450,0
20231122,162600,18177731910,2450,2450,2450,2450,0
20231122,162500,18177731910,2450,2450,2450,2450,0
20231122,162400,18177731910,2450,2450,2450,2450,0
20231122,162300,18177731910,2450,2450,2450,2450,0
20231122,162200,18177731910,2450,2450,2450,2450,0
20231122,162100,18177731910,2450,2450,2450,2450,0
20231122,162000,18177731910,2450,2450,2450,2450,0
20231122,161900,18177731910,2450,2450,2450,2450,0
20231122,161800,18177731910,2450,2450,2450,2450,0
20231122,161700,18177731910,2450,2450,2450,2450,0
20231122,161600,18177731910,2450,2450,2450,2450,54628
20231122,161500,18177731910,2450,2450,2450,2450,0
20231122,161400,18177731910,2450,2450,2450,2450,0
20231122,161300,18177731910,2450,2450,2450,2450,0
20231122,161200,18177731910,2450,2450,2450,2450,0
20231122,161100,18177731910,2450,2450,2450,2450,0
20231122,161000,18177731910,2450,2450,2450,2450,0
20231122,160900,18177731910,2450,2450,2450,2450,0
20231122,160800,18177731910,2450,2450,2450,2450,0
20231122,160700,18177731910,2450,2450,2450,2450,0
20231122,160600,18177731910,2450,2450,2450,2450,0
20231122,160500,18177731910,2450,2450,2450,2450,0
20231122,160400,18177731910,2450,2450,2450,2450,0
20231122,160300,18177731910,2450,2450,2450,2450,0
20231122,160200,18177731910,2450,2450,2450,2450,0
20231122,160100,18177731910,2450,2450,2450,2450,0
20231122,160000,18177731910,2450,2450,2450,2450,0
20231122,155900,18177731910,2450,2450,2450,2450,0
20231122,155800,18177731910,2450,2450,2450,2450,0
20231122,155700,18177731910,2450,2450,2450,2450,0
20231122,155600,18177731910,2450,2450,2450,2450,0
20231122,155500,18177731910,2450,2450,2450,2450,0
20231122,155400,18177731910,2450,2450,2450,2450,0
20231122,155300,18177731910,2450,2450,2450,2450,0
20231122,155200,18177731910,2450,2450,2450,2450,0
20231122,155100,18177731910,2450,2450,2450,2450,0
20231122,155000,18177731910,2450,2450,2450,2450,0
20231122,154900,18177731910,2450,2450,2450,2450,0
20231122,154800,18177731910,2450,2450,2450,2450,0
20231122,154700,18177731910,2450,2450,2450,2450,0
20231122,154600,18177731910,2450,2450,2450,2450,54628
20231122,154500,18177731910,2450,2450,2450,2450,0
20231122,154400,18177731910,2450,2450,2450,2450,0
20231122,154300,18177731910,2450,2450,2450,2450,0
20231122,154200,18177731910,2450,2450,2450,2450,0
20231122,154100,18177731910,2450,2450,2450,2450,0
20231122,154000,18177731910,2450,2450,2450,2450,0
20231122,153900,18177731910,2450,2450,2450,2450,0
20231122,153800,18177731910,2450,2450,2450,2450,0
20231122,153700,18177731910,2450,2450,2450,2450,0
20231122,153600,18177731910,2450,2450,2450,2450,0
20231122,153500,18177731910,2450,2450,2450,2450,0
20231122,153400,18177731910,2450,2450,2450,2450,0
20231122,153300,18177731910,2450,2450,2450,2450,0
20231122,153200,18177731910,2450,2450,2450,2450,0
20231122,153100,18177731910,2450,2450,2450,2450,0
20231122,153000,18177731910,2450,2450,2450,2450,54628
20231122,152900,18043893310,2460,2460,2460,2460,0
20231122,152800,18043893310,2460,2460,2460,2460,0
20231122,152700,18043893310,2460,2460,2460,2460,0
20231122,152600,18043893310,2460,2460,2460,2460,0
20231122,152500,18043893310,2460,2460,2460,2460,0
20231122,152400,18043893310,2460,2460,2460,2460,0
20231122,152300,18043893310,2460,2460,2460,2460,0
20231122,152200,18043893310,2460,2460,2460,2460,0
20231122,152100,18043893310,2460,2460,2460,2460,0
20231122,152000,18043893310,2460,2460,2460,2460,0
20231122,151900,18043893310,2460,2445,2460,2440,15440
20231122,151800,18006140305,2445,2455,2455,2445,20768
20231122,151700,17955305810,2455,2460,2465,2455,7955
20231122,151600,17935745685,2460,2455,2460,2455,5104
20231122,151500,17923190495,2455,2445,2460,2445,5862
20231122,151400,17908796940,2450,2450,2455,2445,13576
20231122,151300,17875523705,2450,2450,2455,2445,3838
20231122,151200,17866126340,2450,2455,2455,2450,3839
20231122,151100,17856720735,2450,2450,2460,2445,5783
20231122,151000,17842551820,2450,2455,2460,2450,3735
20231122,150900,17833382285,2445,2450,2455,2445,4161
20231122,150800,17823203520,2450,2450,2455,2450,2660
20231122,150700,17816683060,2450,2460,2465,2445,11883
20231122,150600,17787566525,2460,2455,2460,2455,515
20231122,150500,17786299735,2465,2455,2465,2455,666
20231122,150400,17784662090,2455,2455,2460,2455,1240
20231122,150300,17781614655,2455,2450,2465,2450,15925
20231122,150200,17742587330,2450,2465,2470,2450,15333
20231122,150100,17704931540,2460,2465,2465,2460,7079
20231122,150000,17687503710,2465,2465,2470,2460,11636
20231122,145900,17658816265,2460,2460,2465,2455,15666
20231122,145800,17620294505,2455,2460,2460,2450,5992
20231122,145700,17605573670,2455,2445,2455,2440,2528
20231122,145600,17599369280,2440,2450,2450,2440,817
20231122,145500,17597375570,2440,2455,2455,2440,213
20231122,145400,17596855835,2440,2455,2455,2440,10125
20231122,145300,17572099145,2455,2455,2455,2445,10481
20231122,145200,17546424155,2455,2450,2460,2450,3815
20231122,145100,17537066505,2455,2455,2455,2455,2932
20231122,145000,17529868445,2455,2450,2455,2450,10029
20231122,144900,17505252205,2450,2455,2455,2450,5362
20231122,144800,17492088600,2455,2455,2455,2455,10903
20231122,144700,17465321735,2450,2455,2455,2450,6746
20231122,144600,17448765730,2455,2455,2460,2455,6024
20231122,144500,17433964465,2455,2450,2470,2450,9063
20231122,144400,17411631610,2465,2445,2465,2440,16535
20231122,144300,17371025350,2440,2440,2445,2440,8415
20231122,144200,17350475460,2440,2430,2440,2425,9645
20231122,144100,17327032085,2430,2420,2445,2420,13744
20231122,144000,17293581695,2440,2445,2450,2420,58126
20231122,143900,17152381235,2455,2450,2455,2440,10837
20231122,143800,17125896600,2450,2465,2485,2445,14369
20231122,143700,17090609880,2490,2435,2510,2430,83634
20231122,143600,16883913320,2440,2490,2495,2430,201387
20231122,143500,16390020240,2495,2485,2570,2480,350510
20231122,143400,15501140025,2490,2490,2490,2485,184
20231122,143300,15500682060,2485,2485,2490,2485,2566
20231122,143200,15494305345,2485,2480,2485,2480,13872
20231122,143100,15459902775,2480,2480,2485,2480,1227
20231122,143000,15456859180,2485,2485,2490,2485,2231
20231122,142900,15451308595,2490,2485,2490,2485,1101
20231122,142800,15448570590,2490,2485,2490,2485,274
20231122,142700,15447889640,2485,2490,2490,2485,759
20231122,142600,15445999740,2490,2495,2495,2480,3297
20231122,142500,15437806170,2495,2495,2495,2495,101
20231122,142400,15437554175,2500,2490,2500,2485,8573
20231122,142300,15416177630,2490,2465,2490,2465,3984
20231122,142200,15406303670,2470,2475,2475,2470,5107
20231122,142100,15393682830,2475,2480,2480,2475,3059
20231122,142000,15386106030,2475,2475,2475,2470,7335
20231122,141900,15367987355,2475,2470,2475,2470,623
20231122,141800,15366446230,2470,2475,2475,2470,295
20231122,141700,15365716835,2470,2470,2480,2470,197
20231122,141600,15365230045,2470,2470,2480,2470,565
20231122,141500,15363833255,2475,2470,2480,2465,9057
20231122,141400,15341469550,2475,2475,2475,2470,3786
20231122,141300,15332101760,2475,2480,2480,2475,4918
20231122,141200,15319912925,2480,2480,2485,2480,1777
20231122,141100,15315503605,2485,2500,2500,2485,9256
20231122,141000,15292463285,2500,2500,2510,2495,13961
20231122,140900,15257511410,2500,2490,2500,2490,3708
20231122,140800,15248271245,2485,2490,2490,2485,352
20231122,140700,15247395375,2490,2490,2490,2480,840
20231122,140600,15245307350,2485,2490,2490,2485,3315
20231122,140500,15237068375,2490,2485,2490,2485,623
20231122,140400,15235517595,2485,2485,2490,2475,6095
20231122,140300,15220390915,2490,2485,2490,2485,84
20231122,140200,15220182100,2490,2490,2490,2475,877
20231122,140100,15217998510,2490,2485,2490,2470,332
20231122,140000,15217175920,2485,2470,2490,2470,1882
20231122,135900,15212526130,2470,2490,2490,2470,40
20231122,135800,15212426960,2490,2475,2490,2465,16507
20231122,135700,15171647020,2490,2490,2495,2470,25833
20231122,135600,15107548005,2490,2495,2500,2490,1172
20231122,135500,15104624445,2495,2500,2500,2495,2551
20231122,135400,15098254450,2505,2495,2510,2495,7484
20231122,135300,15079518055,2495,2510,2510,2495,2042
20231122,135200,15074403050,2510,2495,2515,2495,14675
20231122,135100,15037575280,2500,2505,2510,2485,4867
20231122,135000,15025424205,2505,2490,2505,2490,10091
20231122,134900,15000238950,2490,2440,2505,2440,21121
20231122,134800,14948015910,2435,2460,2465,2435,37529
20231122,134700,14856329415,2465,2465,2470,2465,2345
20231122,134600,14850548980,2465,2465,2470,2455,5412
20231122,134500,14837240055,2465,2450,2470,2450,872
20231122,134400,14835094025,2450,2470,2475,2450,18989
20231122,134300,14788476360,2475,2470,2475,2465,2604
20231122,134200,14782050790,2470,2470,2470,2455,22513
20231122,134100,14726571815,2475,2485,2490,2475,18381
20231122,134000,14681032495,2490,2485,2495,2485,1938
20231122,133900,14676215245,2490,2490,2490,2480,2648
20231122,133800,14669634470,2490,2490,2490,2485,495
20231122,133700,14668403440,2490,2485,2490,2480,2311
20231122,133600,14662661090,2485,2490,2490,2485,2965
20231122,133500,14655290295,2495,2490,2495,2490,1074
20231122,133400,14652616015,2495,2495,2495,2490,114
20231122,133300,14652332030,2490,2480,2490,2480,13540
20231122,133200,14618746605,2485,2485,2500,2485,4234
20231122,133100,14608208780,2485,2485,2485,2475,2342
20231122,133000,14602402545,2475,2500,2500,2475,22998
20231122,132900,14545193720,2505,2510,2515,2505,7315
20231122,132800,14526856745,2510,2505,2510,2500,3281
20231122,132700,14518637280,2500,2495,2500,2490,2402
20231122,132600,14512640350,2495,2490,2495,2490,2455
20231122,132500,14506517805,2490,2495,2495,2490,3252
20231122,132400,14498419620,2495,2495,2495,2490,2763
20231122,132300,14491536680,2490,2490,2495,2485,4293
20231122,132200,14480845820,2490,2490,2495,2485,4052
20231122,132100,14470756715,2495,2490,2495,2485,2341
20231122,132000,14464926930,2490,2495,2500,2480,7400
20231122,131900,14446505920,2500,2505,2505,2495,16091
20231122,131800,14406312070,2500,2510,2510,2500,1684
20231122,131700,14402100890,2500,2505,2510,2500,3606
20231122,131600,14393069465,2510,2510,2520,2505,15121
20231122,131500,14355111835,2510,2520,2520,2510,11565
20231122,131400,14326024980,2515,2530,2530,2515,11487
20231122,131300,14297044550,2530,2500,2530,2490,34214
20231122,131200,14211015090,2500,2500,2500,2475,12526
20231122,131100,14179868320,2500,2490,2500,2480,5506
20231122,131000,14166169045,2485,2475,2495,2475,5529
20231122,130900,14152423405,2475,2490,2500,2470,14240
20231122,130800,14117126205,2490,2505,2510,2465,66112
20231122,130700,13953015035,2510,2525,2525,2500,18669
20231122,130600,13906199000,2525,2495,2525,2495,13388
20231122,130500,13872613345,2500,2510,2510,2490,16755
20231122,130400,13830728505,2510,2525,2530,2495,14928
20231122,130300,13793268490,2525,2520,2530,2505,30852
20231122,130200,13715488320,2515,2510,2525,2490,29856
20231122,130100,13640619115,2520,2535,2540,2490,100433
20231122,130000,13388836435,2525,2555,2560,2520,109297
20231122,125900,13111095315,2560,2550,2570,2535,120635
20231122,125800,12803113365,2555,2525,2575,2510,213985
20231122,125700,12255441425,2525,2540,2550,2510,110900
20231122,125600,11975384150,2545,2555,2560,2525,211281
20231122,125500,11437412930,2555,2445,2555,2445,173056
20231122,125400,11001618380,2445,2440,2445,2440,3074
20231122,125300,10994117790,2440,2440,2440,2430,2036
20231122,125200,10989166370,2445,2445,2445,2440,1349
20231122,125100,10985872395,2445,2435,2445,2430,2637
20231122,125000,10979441740,2435,2440,2440,2425,1003
20231122,124900,10977007505,2430,2430,2430,2430,1588
20231122,124800,10973148665,2430,2435,2440,2430,1593
20231122,124700,10969275340,2435,2435,2445,2435,6610
20231122,124600,10953142125,2440,2440,2445,2430,8330
20231122,124500,10932786610,2440,2425,2445,2425,2787
20231122,124400,10925997130,2435,2425,2435,2425,3576
20231122,124300,10917321585,2430,2430,2430,2425,1266
20231122,124200,10914251325,2420,2440,2440,2420,7798
20231122,124100,10895352140,2420,2445,2445,2420,17617
20231122,124000,10852541135,2440,2425,2440,2425,8850
20231122,123900,10831054775,2420,2420,2425,2415,8153
20231122,123800,10811331335,2420,2425,2425,2420,661
20231122,123700,10809731085,2425,2430,2430,2425,16764
20231122,123600,10769053380,2425,2425,2425,2425,1688
20231122,123500,10764959980,2430,2430,2430,2430,195
20231122,123400,10764486130,2425,2440,2440,2425,2002
20231122,123300,10759625830,2425,2425,2425,2425,1422
20231122,123200,10756177480,2430,2430,2440,2430,1246
20231122,123100,10753140105,2440,2425,2440,2425,1424
20231122,123000,10749683470,2425,2430,2430,2420,11887
20231122,122900,10720866255,2425,2435,2435,2425,5824
20231122,122800,10706716090,2435,2440,2440,2435,5077
20231122,122700,10694343835,2440,2435,2445,2435,86
20231122,122600,10694134000,2435,2445,2445,2435,4606
20231122,122500,10682913840,2450,2450,2450,2440,3023
20231122,122400,10675528205,2445,2465,2470,2445,10231
20231122,122300,10650381235,2465,2450,2475,2440,13652
20231122,122200,10616767250,2450,2445,2450,2445,2498
20231122,122100,10610659560,2440,2445,2445,2440,1040
20231122,122000,10608121950,2445,2445,2445,2440,2851
20231122,121900,10601156900,2445,2440,2445,2440,2171
20231122,121800,10595859160,2440,2450,2450,2435,5363
20231122,121700,10582771080,2445,2460,2460,2440,9077
20231122,121600,10560558225,2450,2455,2465,2445,19380
20231122,121500,10512975500,2460,2440,2480,2430,34483
20231122,121400,10428074075,2440,2420,2440,2420,4035
20231122,121300,10418240800,2420,2430,2430,2420,5857
20231122,121200,10404055445,2430,2430,2430,2420,8673
20231122,121100,10383061325,2425,2420,2430,2420,2972
20231122,121000,10375852035,2425,2425,2430,2425,10618
20231122,120900,10350103375,2425,2430,2430,2425,897
20231122,120800,10347926250,2430,2430,2430,2430,348
20231122,120700,10347080610,2430,2430,2430,2425,1282
20231122,120600,10343965390,2435,2435,2435,2435,97
20231122,120500,10343729195,2435,2425,2435,2425,1533
20231122,120400,10340000915,2425,2425,2425,2420,13487
20231122,120300,10307354110,2420,2425,2425,2420,3285
20231122,120200,10299399955,2425,2430,2430,2425,3366
20231122,120100,10291236605,2425,2425,2430,2425,2297
20231122,120000,10285663660,2430,2430,2430,2425,887
20231122,115900,10283512370,2425,2425,2430,2425,3116
20231122,115800,10275956060,2425,2425,2430,2425,3359
20231122,115700,10267810475,2425,2435,2435,2425,662
20231122,115600,10266202265,2435,2430,2435,2430,1378
20231122,115500,10262852825,2430,2430,2435,2425,4442
20231122,115400,10252076860,2430,2435,2435,2430,3787
20231122,115300,10242874440,2435,2440,2440,2430,5508
20231122,115200,10229488105,2440,2440,2445,2425,7078
20231122,115100,10212289955,2440,2435,2440,2430,6040
20231122,115000,10197598720,2435,2435,2435,2430,284
20231122,114900,10196908280,2440,2435,2440,2430,2289
20231122,114800,10191341875,2440,2440,2440,2440,1742
20231122,114700,10187091395,2440,2430,2440,2430,2026
20231122,114600,10182159540,2430,2425,2430,2425,2402
20231122,114500,10176330420,2430,2435,2435,2420,6429
20231122,114400,10160730380,2435,2440,2440,2420,34596
20231122,114300,10076737720,2440,2440,2445,2435,3045
20231122,114200,10069304980,2440,2440,2445,2435,9091
20231122,114100,10047123405,2440,2425,2440,2420,9730
20231122,114000,10023461905,2420,2425,2435,2420,25601
20231122,113900,9961348285,2425,2435,2440,2425,35678
20231122,113800,9874654830,2435,2435,2450,2435,25571
20231122,113700,9812320560,2440,2470,2470,2435,107674
20231122,113600,9549078515,2470,2515,2520,2460,59743
20231122,113500,9400739555,2515,2520,2520,2510,18742
20231122,113400,9353584120,2520,2500,2520,2490,43546
20231122,113300,9244304165,2490,2480,2500,2475,31405
20231122,113200,9166035250,2485,2515,2515,2475,25853
20231122,113100,9101637745,2515,2515,2515,2485,59044
20231122,113000,8954008460,2515,2500,2520,2490,55042
20231122,112900,8815772255,2500,2510,2520,2480,77905
20231122,112800,8620622470,2510,2485,2510,2485,26713
20231122,112700,8553870285,2495,2475,2495,2475,11375
20231122,112600,8525589850,2480,2495,2495,2470,14140
20231122,112500,8490476035,2495,2485,2495,2480,12550
20231122,112400,8459220085,2485,2465,2485,2460,10247
20231122,112300,8433845315,2470,2475,2480,2455,9975
20231122,112200,8409270535,2465,2500,2500,2465,31595
20231122,112100,8330989760,2500,2480,2505,2480,20245
20231122,112000,8280518110,2485,2495,2500,2480,24186
20231122,111900,8220229945,2485,2470,2495,2465,26590
20231122,111800,8154268235,2470,2520,2525,2450,169196
20231122,111700,7732377230,2515,2470,2520,2465,103091
20231122,111600,7475075910,2470,2460,2470,2455,18990
20231122,111500,7428318805,2460,2440,2460,2415,100755
20231122,111400,7183062590,2440,2450,2450,2435,23423
20231122,111300,7125945420,2440,2460,2460,2430,38651
20231122,111200,7031616655,2460,2470,2475,2440,81337
20231122,111100,6832001940,2475,2475,2485,2470,12878
20231122,111000,6800166550,2485,2490,2490,2475,4376
20231122,110900,6789293030,2490,2480,2490,2465,59837
20231122,110800,6641327035,2485,2480,2485,2470,28314
20231122,110700,6571183360,2475,2490,2500,2470,72454
20231122,110600,6391636045,2490,2500,2500,2490,26468
20231122,110500,6325594380,2495,2500,2505,2485,35867
20231122,110400,6236038325,2500,2495,2510,2485,36896
20231122,110300,6144011730,2495,2540,2540,2475,67715
20231122,110200,5974919615,2535,2530,2550,2510,61258
20231122,110100,5819465865,2525,2500,2545,2495,34105
20231122,110000,5733480055,2495,2520,2550,2495,99752
20231122,105900,5480836040,2515,2480,2520,2475,35806
20231122,105800,5391437750,2480,2480,2500,2475,45399
20231122,105700,5278533165,2480,2530,2535,2475,69291
20231122,105600,5105233590,2525,2520,2530,2485,122475
20231122,105500,4798700805,2520,2545,2550,2515,63753
20231122,105400,4637525785,2550,2565,2575,2515,137207
20231122,105300,4287993535,2565,2540,2575,2515,132043
20231122,105200,3951698850,2540,2570,2570,2530,139875
20231122,105100,3595371705,2570,2605,2605,2530,336091
20231122,105000,2726818060,2610,2610,2610,2610,0
20231122,104900,2726818060,2610,2590,2610,2580,110728
20231122,104800,2439283985,2585,2575,2600,2515,444261
20231122,104700,1298682435,2580,2440,2580,2420,315738
20231122,104600,506950950,2450,2405,2450,2400,42212
20231122,104500,404676675,2405,2375,2410,2370,21882
20231122,104400,352311115,2375,2360,2375,2360,7843
20231122,104300,333710495,2360,2360,2360,2360,1
20231122,104200,333708135,2350,2350,2350,2350,732
20231122,104100,331987935,2350,2350,2350,2350,0
20231122,104000,331987935,2350,2350,2350,2350,2
20231122,103900,331983235,2350,2350,2350,2350,0
20231122,103800,331983235,2350,2350,2350,2350,0
20231122,103700,331983235,2350,2350,2350,2345,1151
20231122,103600,329283385,2350,2350,2350,2350,1
20231122,103500,329281035,2350,2350,2350,2350,0
20231122,103400,329281035,2350,2350,2350,2350,100
20231122,103300,329046035,2350,2350,2350,2350,1
20231122,103200,329043685,2350,2350,2350,2350,10
20231122,103100,329020185,2350,2350,2350,2350,0
20231122,103000,329020185,2350,2350,2350,2350,0
20231122,102900,329020185,2350,2350,2350,2350,1
20231122,102800,329017835,2350,2350,2350,2350,106
20231122,102700,328768735,2350,2350,2350,2350,189
20231122,102600,328324585,2350,2350,2350,2350,1
20231122,102500,328322235,2350,2350,2350,2350,112
20231122,102400,328059035,2350,2350,2350,2350,17
20231122,102300,328019085,2350,2355,2355,2350,262
20231122,102200,327403175,2360,2360,2360,2360,0
20231122,102100,327403175,2360,2360,2360,2360,7
20231122,102000,327386655,2360,2360,2360,2360,0
20231122,101900,327386655,2360,2360,2360,2360,5
20231122,101800,327374855,2350,2345,2350,2345,709
20231122,101700,325709955,2350,2350,2350,2350,0
20231122,101600,325709955,2350,2335,2350,2335,241
20231122,101500,325147205,2340,2345,2350,2340,310
20231122,101400,324421060,2345,2345,2345,2340,3484
20231122,101300,316262395,2345,2345,2345,2345,665
20231122,101200,314702970,2350,2350,2350,2350,186
20231122,101100,314265870,2350,2350,2350,2350,0
20231122,101000,314265870,2350,2350,2350,2350,2
20231122,100900,314261170,2350,2350,2350,2350,101
20231122,100800,314023820,2350,2350,2350,2350,0
20231122,100700,314023820,2350,2345,2350,2345,93
20231122,100600,313805695,2345,2345,2345,2345,382
20231122,100500,312909905,2340,2340,2340,2340,1
20231122,100400,312907565,2340,2345,2345,2340,1345
20231122,100300,309760235,2345,2345,2345,2345,150
20231122,100200,309408485,2350,2350,2350,2350,19
20231122,100100,309363835,2340,2340,2340,2340,300
20231122,100000,308661835,2345,2350,2350,2345,616
20231122,095900,307216735,2350,2350,2350,2350,59
20231122,095800,307078085,2360,2360,2360,2360,10
20231122,095700,307054485,2360,2360,2360,2360,0
20231122,095600,307054485,2360,2350,2360,2350,446
20231122,095500,306006375,2350,2350,2350,2350,0
20231122,095400,306006375,2350,2335,2350,2335,665
20231122,095300,304445125,2335,2360,2365,2330,24117
20231122,095200,248013305,2360,2360,2360,2360,501
20231122,095100,246830945,2360,2360,2365,2360,580
20231122,095000,245459645,2360,2360,2360,2360,1178
20231122,094900,242679565,2360,2360,2360,2360,616
20231122,094800,241225805,2360,2360,2360,2360,0
20231122,094700,241225805,2360,2355,2360,2355,405
20231122,094600,240271030,2360,2355,2360,2355,181
20231122,094500,239844275,2355,2355,2360,2355,121
20231122,094400,239559170,2355,2355,2360,2350,2049
20231122,094300,234733985,2355,2360,2360,2355,925
20231122,094200,232553610,2355,2360,2360,2355,546
20231122,094100,231266720,2360,2360,2360,2355,90
20231122,094000,231054545,2365,2365,2365,2365,210
20231122,093900,230557895,2365,2365,2365,2355,2612
20231122,093800,224392535,2370,2365,2370,2365,24
20231122,093700,224335765,2370,2370,2370,2370,20
20231122,093600,224288365,2370,2370,2370,2370,626
20231122,093500,222804745,2370,2370,2370,2370,1489
20231122,093400,219275815,2365,2375,2375,2360,1879
20231122,093300,214833300,2375,2370,2375,2370,1543
20231122,093200,211173675,2370,2370,2370,2370,78
20231122,093100,210988815,2365,2370,2370,2365,2306
20231122,093000,205525100,2365,2360,2365,2360,2225
20231122,092900,200270710,2355,2350,2360,2350,1932
20231122,092800,195725845,2355,2360,2360,2355,965
20231122,092700,193452760,2365,2365,2365,2360,36
20231122,092600,193367715,2360,2365,2365,2350,10055
20231122,092500,169691790,2365,2365,2370,2360,2819
20231122,092400,163031165,2370,2380,2380,2370,397
20231122,092300,162090265,2370,2370,2370,2370,962
20231122,092200,159810325,2370,2370,2370,2370,115
20231122,092100,159537775,2370,2370,2370,2370,244
20231122,092000,158959495,2380,2380,2380,2380,412
20231122,091900,157978935,2380,2380,2380,2380,415
20231122,091800,156991235,2380,2380,2385,2380,3657
20231122,091700,148286525,2380,2370,2380,2370,11
20231122,091600,148260445,2380,2375,2380,2375,1366
20231122,091500,145009860,2375,2370,2375,2370,189
20231122,091400,144561425,2375,2380,2380,2375,1478
20231122,091300,141051130,2375,2380,2380,2375,702
20231122,091200,139383605,2380,2375,2380,2375,883
20231122,091100,137285305,2380,2385,2385,2380,313
20231122,091000,136538865,2385,2385,2385,2380,501
20231122,090900,135345130,2385,2390,2390,2385,1846
20231122,090800,130940405,2390,2390,2390,2370,502
20231122,090700,129743865,2390,2370,2390,2360,9197
20231122,090600,107815645,2365,2380,2385,2355,9066
20231122,090500,86335955,2385,2380,2385,2380,1039
20231122,090400,83862270,2380,2380,2390,2375,2932
20231122,090300,76864930,2380,2390,2395,2375,5924
20231122,090200,62711545,2390,2375,2390,2375,6560
20231122,090100,47078610,2375,2375,2375,2365,3984
20231122,090000,37646260,2375,2375,2385,2355,15331